5 DAY PERFORMANCE
-14.34%
1 MONTH PERFORMANCE
-32.00%
3 MONTH PERFORMANCE
-42.18%
6 MONTH PERFORMANCE
-55.50%
YEAR-TO-DATE PERFORMANCE
-30.33%
1 YEAR PERFORMANCE
-58.54%
Versus Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.92 | $0.85 (-7.29%) | $0.92 | $0.80 | 36.78 K | $4.18 M |
| 02/19/2026 | $0.91 | $0.92 (1.57%) | $0.96 | $0.91 | 4.04 K | $4.51 M |
| 02/18/2026 | $0.96 | $0.92 (-3.65%) | $0.96 | $0.90 | 55.60 K | $4.53 M |
| 02/17/2026 | $0.99 | $0.96 (-3.45%) | $1.04 | $0.96 | 15.11 K | $4.69 M |
| 02/13/2026 | $1.05 | $0.99 (-5.5%) | $1.06 | $0.99 | 12.40 K | $4.86 M |
| 02/12/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 25.30 K | $4.95 M |
| 02/11/2026 | $1.07 | $1.08 (0.93%) | $1.12 | $1.05 | 14.35 K | $5.29 M |
| 02/10/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 5.70 K | $5.49 M |
| 02/09/2026 | $1.06 | $1.10 (3.77%) | $1.15 | $1.05 | 14.84 K | $5.39 M |
| 02/06/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 6.61 K | $5.34 M |
| 02/05/2026 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.07 | 12.15 K | $5.29 M |
| 02/04/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 10.41 K | $5.83 M |
| 02/03/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 7.10 K | $5.93 M |
| 02/02/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.21 | 7.03 K | $5.93 M |
| 01/30/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 4.50 K | $5.93 M |
| 01/29/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 10.80 K | $5.93 M |
| 01/28/2026 | $1.23 | $1.24 (0.81%) | $1.27 | $1.23 | 11.60 K | $6.08 M |
| 01/27/2026 | $1.24 | $1.26 (1.61%) | $1.26 | $1.24 | 15.93 K | $6.18 M |
| 01/26/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 23.50 K | $6.23 M |
| 01/23/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.22 | 11.42 K | $6.23 M |
| 01/22/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.26 | 10.60 K | $6.27 M |
| 01/21/2026 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.22 | 33.90 K | $6.13 M |
| 01/20/2026 | $1.23 | $1.31 (6.5%) | $1.32 | $1.18 | 31.60 K | $6.42 M |
| 01/16/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 4.83 K | $6.18 M |
| 01/15/2026 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 24.73 K | $6.18 M |
| 01/14/2026 | $1.26 | $1.27 (0.79%) | $1.31 | $1.25 | 13.90 K | $6.23 M |
| 01/13/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.27 | 3.18 K | $6.32 M |
| 01/12/2026 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 3.40 K | $6.27 M |
| 01/09/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 25.52 K | $6.23 M |
| 01/08/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.29 | 3.29 K | $6.47 M |
| 01/07/2026 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 13.20 K | $6.42 M |
| 01/06/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.28 | 6.20 K | $6.42 M |
| 01/05/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.25 | 6.33 K | $6.32 M |
| 01/02/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 14.86 K | $6.13 M |
| 12/31/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.18 | 20.30 K | $5.98 M |
| 12/30/2025 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.20 | 55.14 K | $5.98 M |
| 12/29/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 20.92 K | $6.08 M |
| 12/26/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.24 | 14.54 K | $6.18 M |
| 12/24/2025 | $1.30 | $1.31 (0.77%) | $1.31 | $1.26 | 7.62 K | $6.42 M |
| 12/23/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.20 | 35.10 K | $6.27 M |
| 12/22/2025 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.23 | 16.00 K | $6.23 M |
| 12/19/2025 | $1.19 | $1.29 (8.4%) | $1.29 | $1.18 | 57.26 K | $6.32 M |
| 12/18/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 10.25 K | $5.93 M |
| 12/17/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.21 | 3.20 K | $6.03 M |
| 12/16/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.17 | 15.68 K | $6.03 M |
| 12/15/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.18 | 24.93 K | $6.13 M |
| 12/12/2025 | $1.24 | $1.27 (2.42%) | $1.27 | $1.20 | 16.60 K | $6.23 M |
| 12/11/2025 | $1.34 | $1.23 (-8.21%) | $1.41 | $1.20 | 322.93 K | $6.03 M |
| 12/10/2025 | $1.32 | $1.42 (7.58%) | $1.47 | $1.31 | 56.64 K | $6.96 M |
| 12/09/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.29 | 29.40 K | $6.42 M |
| 12/08/2025 | $1.30 | $1.30 (0%) | $1.37 | $1.30 | 40.80 K | $6.37 M |
| 12/05/2025 | $1.34 | $1.31 (-2.24%) | $1.37 | $1.29 | 33.72 K | $6.42 M |
| 12/04/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.27 | 47.60 K | $6.47 M |
| 12/03/2025 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.15 | 1.08 M | $6.81 M |
| 12/02/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 9.00 K | $7.06 M |
| 12/01/2025 | $1.47 | $1.50 (2.04%) | $1.51 | $1.47 | 4.64 K | $7.35 M |
| 11/28/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.46 | 5.95 K | $7.35 M |
| 11/26/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.46 | 4.81 K | $7.16 M |
| 11/25/2025 | $1.47 | $1.49 (1.36%) | $1.50 | $1.47 | 9.86 K | $7.30 M |
| 11/24/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.41 | 37.30 K | $6.91 M |
| 11/21/2025 | $1.42 | $1.47 (3.52%) | $1.50 | $1.42 | 9.55 K | $7.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
